Guangdong Tecsun Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.980	13.380	12.960	13.180	12.944	7,122,400
2023-07-28	12.990	13.120	12.810	12.980	12.747	6,813,039
2023-07-27	13.260	13.370	12.930	13.000	12.767	8,367,137
2023-07-26	13.580	13.580	13.230	13.280	13.042	5,473,392
2023-07-25	13.600	13.610	13.320	13.570	13.327	6,734,047
2023-07-24	13.700	13.800	13.280	13.330	13.091	11,121,550
2023-07-21	13.880	14.030	13.610	13.750	13.503	5,900,498
2023-07-20	14.340	14.350	13.920	13.930	13.680	6,704,013
2023-07-19	14.500	14.550	14.160	14.290	14.034	5,141,264
2023-07-18	14.860	14.860	14.270	14.490	14.230	11,528,860
2023-07-17	14.640	14.990	14.530	14.930	14.662	13,065,440
2023-07-14	14.100	15.160	14.080	14.790	14.525	19,071,320
2023-07-13	13.990	14.260	13.800	14.120	13.867	10,526,370
2023-07-12	14.060	14.400	13.850	13.870	13.621	11,347,790
2023-07-11	13.900	14.040	13.780	14.020	13.769	5,681,024
2023-07-10	14.000	14.070	13.830	13.950	13.700	5,413,474
2023-07-07	14.380	14.400	13.700	13.890	13.641	13,706,600
2023-07-06	14.800	14.970	14.310	14.420	14.161	13,578,520
2023-07-05	14.780	15.090	14.510	14.880	14.613	15,216,860
2023-07-04	14.890	15.000	14.600	14.760	14.495	12,037,360
2023-07-03	15.470	15.510	14.340	15.010	14.741	23,501,539
2023-06-30	16.020	16.090	15.330	15.470	15.192	17,237,211
2023-06-29	16.100	16.370	15.680	16.130	15.841	11,161,290
2023-06-28	16.270	16.440	15.150	15.790	15.507	15,972,720
2023-06-27	16.400	16.840	16.060	16.460	16.165	11,227,560
2023-06-26	16.800	16.900	16.110	16.150	15.860	11,155,170
2023-06-21	17.810	17.810	16.860	16.880	16.577	15,766,290
2023-06-20	18.540	18.630	17.790	17.830	17.510	21,658,010
2023-06-19	17.510	19.230	17.390	18.840	18.502	30,766,561
2023-06-16	16.580	18.400	16.470	17.660	17.343	30,658,430
2023-06-15	16.780	17.220	16.410	16.730	16.430	12,475,380
2023-06-14	16.930	17.120	16.710	16.870	16.567	11,214,530
2023-06-13	16.590	17.200	16.320	16.930	16.626	16,230,080
2023-06-12	16.960	17.400	16.670	16.780	16.479	17,172,760
2023-06-09	16.400	17.050	16.180	16.960	16.656	21,721,900
2023-06-08	16.780	17.100	16.390	16.490	16.194	27,596,080
2023-06-07	15.200	16.670	14.890	16.670	16.371	14,423,460
2023-06-06	22.090	22.090	21.200	21.280	14.829	9,992,797
2023-06-05	22.390	22.550	21.900	22.000	15.331	8,777,956
2023-06-02	22.580	23.360	21.900	22.220	15.484	15,038,807
2023-06-01	22.150	22.870	21.600	22.580	15.735	14,249,236
2023-05-31	21.800	22.500	21.600	22.120	15.414	13,495,477
2023-05-30	20.900	21.740	20.260	21.670	15.101	12,397,935
2023-05-29	20.940	21.340	20.810	21.080	14.690	8,735,352
2023-05-26	20.300	21.050	20.300	20.870	14.543	8,726,496
2023-05-25	20.740	20.980	20.010	20.380	14.202	9,040,885
2023-05-24	20.620	20.900	20.330	20.740	14.453	6,818,921
2023-05-23	21.150	21.350	20.600	20.820	14.509	7,167,993
2023-05-22	21.490	21.750	21.000	21.140	14.732	8,580,528
2023-05-19	22.290	22.290	20.780	21.750	15.157	14,720,406
2023-05-18	21.600	22.960	21.410	22.290	15.533	17,467,988
2023-05-17	21.050	22.700	20.860	21.680	15.108	15,606,143
2023-05-16	21.820	21.950	20.850	21.000	14.634	10,440,319
2023-05-15	22.060	22.350	20.810	21.730	15.143	13,692,882
2023-05-12	22.920	23.740	21.940	21.950	15.296	21,886,036
2023-05-11	23.490	24.630	23.010	23.410	16.313	24,992,034
2023-05-10	22.980	23.840	22.550	23.180	16.153	22,029,466
2023-05-09	24.300	24.500	22.710	22.890	15.951	41,611,454
2023-05-08	20.880	23.000	20.580	23.000	16.028	29,636,278
2023-05-05	20.090	21.610	20.000	20.910	14.571	26,168,074

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0500 CNY
2025-06-05	0.0500 CNY
2024-05-31	0.0500 CNY
2023-06-07	0.1400 CNY
2022-05-25	0.1400 CNY
2021-06-11	0.1000 CNY
2020-06-09	0.1500 CNY
2019-06-18	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.